成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 06-17 | 1,504.24 | 1,513.62 | 1,496.82 | 1,502.12 | -0.20% | 205,212,913 | 19,256,566 | 77% | 9.38 | 0.86% | 9.43 | -1.55% | 9.61 | -0.88% | 9.78 | -0.44% | 0.08% |  | ||
| 06-14 | 1,534.24 | 1,539.06 | 1,503.80 | 1,505.06 | -1.81% | 273,658,054 | 25,461,755 | 100% | 9.30 | -3.14% | 9.58 | -1.77% | 9.69 | -0.70% | 9.83 | -0.44% | 0.19% | | ||
| 06-13 | 1,527.15 | 1,536.49 | 1,517.40 | 1,532.79 | 0.29% | 268,631,474 | 25,803,617 | 101% | 9.61 | -2.15% | 9.76 | -1.00% | 9.76 | -1.40% | 9.87 | -0.21% | 0.25% | | ||
| 06-12 | 1,534.89 | 1,542.38 | 1,525.25 | 1,528.40 | -0.64% | 295,738,674 | 29,033,434 | 115% | 9.82 | -0.07% | 9.85 | 0.59% | 9.90 | -0.60% | 9.89 | -0.03% | 0.26% | | ||
| 06-11 | 1,485.11 | 1,538.81 | 1,485.08 | 1,538.23 | 3.71% | 316,531,071 | 31,097,176 | 124% | 9.82 | -1.24% | 9.80 | -1.80% | 9.96 | -0.26% | 9.89 | 0.27% | 0.26% |  | ||
| 06-10 | 1,468.40 | 1,489.30 | 1,462.23 | 1,483.23 | 1.33% | 205,315,212 | 20,422,308 | 83% | 9.95 | 3.41% | 9.97 | -0.52% | 9.99 | 0.12% | 9.87 | 0.38% | 0.21% | | ||
| 06-06 | 1,493.39 | 1,493.39 | 1,458.47 | 1,463.70 | -2.08% | 230,614,566 | 22,181,716 | 90% | 9.62 | -7.18% | 10.03 | -0.85% | 9.97 | -0.09% | 9.83 | -0.10% | 0.16% | | ||
| 06-05 | 1,507.04 | 1,511.28 | 1,491.71 | 1,494.77 | 0.04% | 224,442,497 | 23,258,609 | 92% | 10.36 | 2.57% | 10.11 | 1.46% | 9.98 | 1.04% | 9.84 | 0.53% | 0.18% | | ||
| 06-04 | 1,514.37 | 1,515.35 | 1,485.33 | 1,494.15 | -1.43% | 238,852,100 | 24,131,952 | 94% | 10.10 | 1.91% | 9.97 | 1.31% | 9.88 | 0.49% | 9.79 | 0.47% | 0.17% | | ||
| 06-03 | 1,535.89 | 1,543.35 | 1,510.29 | 1,515.89 | -1.04% | 273,451,166 | 27,109,873 | 104% | 9.91 | 0.19% | 9.84 | 0.41% | 9.83 | 0.76% | 9.74 | 0.35% | 0.10% | | ||
| 05-31 | 1,532.24 | 1,546.46 | 1,525.86 | 1,531.86 | -0.01% | 248,794,739 | 24,618,812 | 95% | 9.90 | 1.96% | 9.80 | 0.15% | 9.76 | 0.67% | 9.71 | 0.67% | 0.05% | | ||
| 05-30 | 1,537.05 | 1,537.05 | 1,514.44 | 1,532.03 | -0.62% | 264,232,018 | 25,643,605 | 96% | 9.71 | -0.97% | 9.78 | 0.52% | 9.69 | -0.08% | 9.64 | 0.18% | -0.11% | | ||
| 05-29 | 1,533.92 | 1,552.65 | 1,531.24 | 1,541.66 | 0.00% | 248,026,464 | 24,307,376 | 89% | 9.80 | -0.43% | 9.73 | 0.81% | 9.70 | 0.03% | 9.63 | -0.16% | -0.18% | | ||
| 05-28 | 1,534.42 | 1,552.05 | 1,529.53 | 1,541.65 | 0.53% | 276,643,364 | 27,227,345 | 99% | 9.84 | 2.97% | 9.65 | 0.36% | 9.70 | 0.47% | 9.64 | 0.02% | -0.21% | | ||
| 05-27 | 1,498.30 | 1,536.63 | 1,490.71 | 1,533.52 | 2.51% | 270,875,538 | 25,890,122 | 94% | 9.56 | 0.18% | 9.62 | -0.79% | 9.65 | -0.05% | 9.64 | -0.26% | -0.22% | | ||
| 05-24 | 1,497.80 | 1,513.18 | 1,491.66 | 1,496.03 | -0.49% | 228,714,098 | 21,822,514 | 79% | 9.54 | -2.05% | 9.70 | -0.18% | 9.66 | 0.63% | 9.66 | -0.12% | -0.22% | | ||
| 05-23 | 1,534.70 | 1,534.70 | 1,499.51 | 1,503.37 | -2.43% | 278,961,832 | 27,174,912 | 95% | 9.74 | -0.35% | 9.71 | 0.54% | 9.60 | 0.40% | 9.68 | 0.08% | -0.25% | | ||
| 05-22 | 1,546.59 | 1,555.79 | 1,530.96 | 1,540.85 | -0.51% | 281,965,206 | 27,563,012 | 97% | 9.78 | 1.57% | 9.66 | 1.70% | 9.56 | -0.29% | 9.67 | 0.46% | -0.31% | | ||
| 05-21 | 1,521.38 | 1,552.87 | 1,516.68 | 1,548.68 | 1.77% | 287,502,698 | 27,669,372 | 98% | 9.62 | 0.43% | 9.50 | 0.26% | 9.59 | -0.37% | 9.62 | -0.25% | -0.40% | | ||
| 05-20 | 1,529.93 | 1,532.27 | 1,496.86 | 1,521.72 | -0.75% | 274,992,474 | 26,353,242 | 93% | 9.58 | 2.69% | 9.48 | -1.09% | 9.62 | -0.45% | 9.65 | -0.09% | -0.41% | | ||
| 05-17 | 1,585.78 | 1,586.65 | 1,526.74 | 1,533.22 | -3.26% | 349,171,166 | 32,584,243 | 112% | 9.33 | -2.19% | 9.58 | -1.81% | 9.67 | -0.87% | 9.66 | -0.96% | -0.48% | | ||
| 05-16 | 1,576.69 | 1,587.24 | 1,571.87 | 1,584.81 | 0.44% | 310,232,476 | 29,600,678 | 103% | 9.54 | -3.80% | 9.76 | -1.04% | 9.75 | -0.31% | 9.75 | -0.54% | -0.41% | | ||
| 05-15 | 1,555.40 | 1,580.82 | 1,554.65 | 1,577.92 | 2.32% | 288,895,918 | 28,652,218 | 98% | 9.92 | 0.86% | 9.86 | 0.88% | 9.78 | 1.26% | 9.80 | -0.43% | -0.39% | | ||
| 05-14 | 1,533.31 | 1,557.30 | 1,532.53 | 1,542.07 | -0.62% | 258,630,923 | 25,431,766 | 85% | 9.83 | 0.14% | 9.77 | 0.53% | 9.66 | -0.10% | 9.85 | -0.04% | -0.32% | | ||
| 05-13 | 1,550.81 | 1,563.97 | 1,543.65 | 1,551.75 | -1.08% | 268,454,270 | 26,358,964 | 83% | 9.82 | 1.33% | 9.72 | 1.68% | 9.67 | 0.26% | 9.85 | -0.29% | -0.36% | | ||
| 05-10 | 1,528.07 | 1,568.62 | 1,499.56 | 1,568.62 | 3.83% | 346,735,348 | 33,599,686 | 103% | 9.69 | 0.33% | 9.56 | -0.56% | 9.65 | -1.06% | 9.88 | -0.47% | -0.38% | | ||
| 05-09 | 1,516.32 | 1,532.34 | 1,508.35 | 1,510.72 | -1.28% | 244,927,949 | 23,656,261 | 71% | 9.66 | 3.62% | 9.61 | -0.10% | 9.75 | -0.74% | 9.93 | -0.50% | -0.37% | | ||
| 05-08 | 1,508.96 | 1,555.82 | 1,502.48 | 1,530.31 | -0.65% | 289,597,256 | 26,992,565 | 76% | 9.32 | -5.50% | 9.62 | -2.87% | 9.82 | -1.86% | 9.98 | -0.43% | -0.33% | | ||
| 05-07 | 1,524.79 | 1,549.64 | 1,513.53 | 1,540.31 | 1.62% | 296,713,599 | 29,264,109 | 79% | 9.86 | 1.98% | 9.91 | -0.49% | 10.01 | 0.10% | 10.02 | -0.29% | -0.32% | | ||
| 05-06 | 1,576.77 | 1,579.64 | 1,506.32 | 1,515.80 | 0.00% | 355,213,412 | 34,357,466 | 90% | 9.67 | -5.87% | 9.96 | -2.15% | 10.00 | -0.83% | 10.05 | -0.84% | -0.27% | | ||